Skip to main content
logo
Ninety One Group (JSE:N91)
South Africa flag South Africa · Delayed Price · Currency is ZAR · Price in ZAc
5,080.00
-10.00 (-0.20%)
Last updated: Oct 21, 2025, 10:44 AM SAST

Ninety One Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 20, 20255,044.005,122.005,044.005,090.005,090.000.93%1,687,105
Oct 17, 20255,093.005,093.004,983.005,043.005,043.00-0.45%544,424
Oct 16, 20255,134.005,151.005,041.005,066.005,066.00-1.32%1,090,059
Oct 15, 20255,101.005,139.005,067.005,134.005,134.001.93%722,826
Oct 14, 20254,911.005,050.004,909.005,037.005,037.002.27%1,437,306
Oct 13, 20254,825.004,969.004,825.004,925.004,925.001.44%928,233
Oct 10, 20254,781.004,922.004,781.004,855.004,855.00-0.33%264,304
Oct 9, 20254,815.004,882.004,786.004,871.004,871.001.08%824,024
Oct 8, 20254,803.004,828.004,757.004,819.004,819.000.61%283,304
Oct 7, 20254,751.004,847.004,751.004,790.004,790.00-1.24%544,846
Oct 6, 20254,808.004,856.004,776.004,850.004,850.000.87%265,734
Oct 3, 20254,765.004,850.004,761.004,808.004,808.001.43%346,275
Oct 2, 20254,700.004,776.004,700.004,740.004,740.000.85%652,514
Oct 1, 20254,611.004,745.004,611.004,700.004,700.000.09%770,725
Sep 30, 20254,751.004,751.004,622.004,696.004,696.001.03%417,897
Sep 29, 20254,645.004,717.004,645.004,648.004,648.000.06%572,214
Sep 26, 20254,565.004,666.004,565.004,645.004,645.000.43%871,346
Sep 25, 20254,723.004,723.004,609.004,625.004,625.00-1.43%614,846
Sep 23, 20254,703.004,766.004,680.004,692.004,692.000.54%208,935
Sep 22, 20254,748.004,754.004,654.004,667.004,667.00-1.33%797,756
Sep 19, 20254,686.004,745.004,644.004,730.004,730.000.15%2,187,762
Sep 18, 20254,610.004,729.004,610.004,723.004,723.002.50%661,507
Sep 17, 20254,567.004,610.004,529.004,608.004,608.000.70%386,572
Sep 16, 20254,626.004,672.004,563.004,576.004,576.00-0.97%474,604
Sep 15, 20254,636.004,663.004,540.004,621.004,621.000.46%303,929
Sep 12, 20254,606.004,628.004,574.004,600.004,600.00-0.26%80,821
Sep 11, 20254,518.004,617.004,512.004,612.004,612.001.59%150,588
Sep 10, 20254,600.004,625.004,538.004,540.004,540.00-0.39%392,447
Sep 9, 20254,540.004,602.004,521.004,558.004,558.000.73%2,018,136
Sep 8, 20254,301.004,582.004,301.004,525.004,525.001.64%2,924,702
Sep 5, 20254,390.004,527.004,390.004,452.004,452.00-0.04%450,944
Sep 4, 20254,507.004,507.004,410.004,454.004,454.000.88%1,412,211
Sep 3, 20254,385.004,467.004,365.004,415.004,415.000.41%685,504
Sep 2, 20254,500.004,563.004,370.004,397.004,397.00-3.26%361,853
Sep 1, 20254,520.004,549.004,482.004,545.004,545.000.55%460,154
Aug 29, 20254,574.004,574.004,483.004,520.004,520.00-0.86%674,218
Aug 28, 20254,540.004,577.004,533.004,559.004,559.000.66%453,484
Aug 27, 20254,568.004,581.004,499.004,529.004,529.00-0.13%621,204
Aug 26, 20254,550.004,585.004,442.004,535.004,535.001.77%602,017
Aug 25, 20254,540.004,593.004,440.004,456.004,456.00-2.02%261,178
Aug 22, 20254,425.004,555.004,425.004,548.004,548.000.91%129,844
Aug 21, 20254,466.004,532.004,444.004,507.004,507.000.16%536,637
Aug 20, 20254,527.004,527.004,474.004,500.004,500.00-0.33%260,121
Aug 19, 20254,587.004,609.004,510.004,515.004,515.00-1.35%587,635
Aug 18, 20254,701.004,701.004,570.004,577.004,577.00-0.93%220,022
Aug 15, 20254,649.004,685.004,610.004,620.004,620.00-0.65%381,422
Aug 14, 20254,623.004,662.004,615.004,650.004,650.000.80%432,230
Aug 13, 20254,611.004,634.004,564.004,613.004,613.000.11%377,405
Aug 12, 20254,611.004,623.004,586.004,608.004,608.000.44%322,900
Aug 11, 20254,583.004,598.004,557.004,588.004,588.000.26%360,117